Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.937 9.278 8.766 9.029 165,639 +0.11(+1.18%)
Nov 27, 2015 9.416 9.423 8.858 8.924 134,744 -0.45(-4.83%)
Nov 25, 2015 9.429 9.377 9.377 9.377 203,004 +0.00(+0.00%)
Nov 24, 2015 9.272 9.600 9.232 9.377 394,774 +0.01(+0.14%)
Nov 23, 2015 10.06 10.46 9.272 9.364 292,984 -0.53(-5.31%)
Nov 20, 2015 10.83 10.83 9.823 9.889 916,528 -0.82(-7.66%)
Nov 19, 2015 11.02 11.17 9.311 10.71 2,312,200 -0.24(-2.16%)
Nov 18, 2015 10.94 11.11 10.82 10.95 160,806 +0.04(+0.36%)
Nov 17, 2015 11.00 11.01 10.83 10.91 178,552 -0.03(-0.30%)
Nov 16, 2015 10.95 11.12 10.64 10.94 280,894 -0.11(-0.95%)
Nov 13, 2015 11.42 11.52 10.91 11.04 126,951 -0.40(-3.50%)
Nov 12, 2015 11.55 11.56 11.33 11.45 631,006 -0.11(-0.97%)
Nov 11, 2015 11.56 11.68 11.49 11.56 382,609 -0.08(-0.68%)
Nov 10, 2015 11.56 11.79 11.56 11.64 184,147 -0.02(-0.17%)
Nov 09, 2015 11.59 11.95 11.55 11.66 120,686 +0.03(+0.28%)
Nov 06, 2015 11.68 11.69 11.49 11.62 103,453 -0.09(-0.79%)
Nov 05, 2015 11.66 11.82 11.49 11.71 106,407 +0.04(+0.34%)
Nov 04, 2015 11.78 12.00 11.59 11.68 236,523 -0.08(-0.67%)
Nov 03, 2015 11.66 11.85 11.66 11.75 131,360 -0.03(-0.28%)
Nov 02, 2015 11.82 11.87 11.62 11.79 175,118 -0.03(-0.22%)
Oct 30, 2015 11.78 11.92 11.64 11.81 69,680 -0.10(-0.88%)
Oct 29, 2015 11.45 12.12 11.45 11.92 161,057 +0.11(+0.95%)
Oct 28, 2015 11.31 12.44 11.31 11.81 687,908 +0.50(+4.41%)
Oct 27, 2015 11.15 11.65 11.15 11.31 271,719 +0.07(+0.58%)
Oct 26, 2015 11.50 12.03 11.14 11.24 482,377 +0.65(+6.14%)
Oct 23, 2015 10.64 10.76 10.37 10.59 48,197 +0.09(+0.88%)
Oct 22, 2015 10.59 10.78 10.45 10.50 67,562 +0.01(+0.12%)
Oct 21, 2015 10.99 11.27 10.34 10.49 58,958 -0.39(-3.56%)
Oct 20, 2015 10.95 11.06 10.68 10.87 81,850 -0.15(-1.37%)
Oct 19, 2015 10.68 11.08 10.53 11.02 57,541 +0.22(+2.07%)
Oct 16, 2015 10.75 10.83 10.40 10.80 40,661 +0.12(+1.17%)
Oct 15, 2015 10.29 10.80 10.26 10.68 44,729 +0.32(+3.04%)
Oct 14, 2015 10.44 10.81 10.25 10.36 61,307 -0.01(-0.06%)
Oct 13, 2015 10.36 10.60 10.30 10.37 86,295 +0.01(+0.06%)
Oct 12, 2015 10.22 10.65 10.18 10.36 69,315 +0.24(+2.33%)
Oct 09, 2015 10.19 10.32 10.09 10.13 48,533 -0.01(-0.07%)
Oct 08, 2015 10.37 10.37 10.03 10.13 69,454 -0.05(-0.52%)
Oct 07, 2015 10.15 10.48 10.03 10.18 88,283 +0.05(+0.45%)
Oct 06, 2015 10.23 10.45 9.981 10.14 54,724 -0.09(-0.90%)
Oct 05, 2015 9.987 10.51 9.987 10.23 68,634 +0.23(+2.30%)
Oct 02, 2015 9.528 10.14 9.364 10.00 88,201 +0.32(+3.25%)
Oct 01, 2015 9.626 9.804 9.469 9.685 96,957 +0.14(+1.44%)
Sep 30, 2015 9.252 9.876 8.858 9.547 100,082 +0.41(+4.45%)
Sep 29, 2015 9.442 9.547 8.919 9.140 79,726 -0.26(-2.73%)
Sep 28, 2015 9.410 9.987 9.101 9.396 74,767 -0.20(-2.05%)
Sep 25, 2015 9.331 9.784 9.236 9.593 62,611 +0.24(+2.60%)
Sep 24, 2015 9.370 9.383 9.147 9.350 29,058 -0.05(-0.56%)
Sep 23, 2015 9.534 9.633 9.324 9.403 39,891 -0.20(-2.12%)
Sep 22, 2015 9.245 9.653 9.101 9.607 52,797 +0.11(+1.11%)
Sep 21, 2015 9.482 9.547 9.199 9.502 56,934 +0.05(+0.56%)
Sep 18, 2015 9.567 9.567 9.278 9.449 80,685 -0.24(-2.51%)
Sep 17, 2015 9.672 9.850 9.429 9.692 10,890 -0.01(-0.07%)
Sep 16, 2015 9.587 9.817 9.429 9.699 24,832 +0.02(+0.20%)
Sep 15, 2015 9.731 9.784 9.311 9.679 64,481 -0.06(-0.61%)
Sep 14, 2015 9.823 9.823 9.502 9.738 21,789 -0.09(-0.94%)
Sep 11, 2015 9.626 9.928 9.469 9.830 140,345 +0.25(+2.60%)
Sep 10, 2015 9.731 9.731 9.383 9.580 50,504 -0.01(-0.07%)
Sep 09, 2015 9.659 9.790 9.508 9.587 213,794 +0.00(+0.00%)
Sep 08, 2015 9.521 9.705 9.311 9.587 109,733 +0.14(+1.46%)
Sep 04, 2015 9.508 9.449 9.449 9.449 57,566 -0.19(-1.98%)
Sep 03, 2015 9.475 9.718 9.377 9.639 98,183 +0.09(+0.96%)
Sep 02, 2015 9.705 9.882 9.259 9.547 79,797 -0.15(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.